Healthcare Realty Trust Inc. (NY: HR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.19	24.61	23.88	24.39	533,923	+0.20(+0.83%)
May 30, 2012	24.46	24.54	24.06	24.19	822,108	-0.48(-1.94%)
May 29, 2012	24.25	24.68	24.21	24.67	546,948	+0.54(+2.22%)
May 25, 2012	24.15	24.35	24.06	24.14	492,779	-0.06(-0.23%)
May 24, 2012	24.04	24.19	23.69	24.19	666,458	+0.12(+0.51%)
May 23, 2012	23.63	24.07	23.48	24.07	467,396	+0.22(+0.94%)
May 22, 2012	23.69	24.05	23.67	23.85	585,039	+0.14(+0.61%)
May 21, 2012	23.16	23.76	23.09	23.70	756,021	+0.55(+2.36%)
May 18, 2012	23.43	23.65	23.09	23.16	506,876	-0.26(-1.10%)
May 17, 2012	23.99	24.03	23.41	23.41	639,573	-0.57(-2.37%)
May 16, 2012	24.38	24.50	23.88	23.98	672,657	-0.39(-1.60%)
May 15, 2012	24.58	24.75	24.18	24.37	788,094	-0.27(-1.09%)
May 14, 2012	24.15	24.73	24.05	24.64	1,115,797	+0.56(+2.33%)
May 11, 2012	23.74	24.14	23.71	24.08	481,537	+0.13(+0.55%)
May 10, 2012	24.37	24.40	23.93	23.95	349,337	-0.20(-0.82%)
May 09, 2012	24.05	24.39	23.89	24.15	511,785	-0.05(-0.23%)
May 08, 2012	23.82	24.23	23.82	24.20	1,442,090	+0.25(+1.06%)
May 07, 2012	23.58	24.08	23.51	23.95	331,571	+0.31(+1.30%)
May 04, 2012	23.56	23.74	23.47	23.64	411,031	+0.00(+0.00%)
May 03, 2012	23.83	23.88	23.60	23.64	509,934	-0.12(-0.51%)
May 02, 2012	23.86	23.89	23.38	23.76	394,334	-0.18(-0.74%)
May 01, 2012	23.71	24.26	23.71	23.94	483,872	+0.31(+1.30%)
Apr 30, 2012	23.65	23.72	23.38	23.63	629,766	-0.05(-0.23%)
Apr 27, 2012	23.55	23.75	23.36	23.68	618,036	+0.14(+0.61%)
Apr 26, 2012	23.39	23.73	23.28	23.54	660,389	+0.11(+0.47%)
Apr 25, 2012	23.51	23.63	23.39	23.43	705,074	+0.13(+0.57%)
Apr 24, 2012	23.16	23.34	23.03	23.30	706,829	+0.20(+0.86%)
Apr 23, 2012	23.14	23.16	22.86	23.10	406,234	-0.32(-1.36%)
Apr 20, 2012	23.44	23.49	23.23	23.42	468,682	+0.25(+1.09%)
Apr 19, 2012	23.22	23.27	23.00	23.17	927,254	+0.01(+0.05%)
Apr 18, 2012	23.43	23.45	23.11	23.16	820,438	-0.38(-1.64%)
Apr 17, 2012	23.44	23.68	23.28	23.54	559,348	+0.26(+1.13%)
Apr 16, 2012	23.31	23.49	23.17	23.28	739,876	+0.12(+0.52%)
Apr 13, 2012	23.22	23.38	23.11	23.16	566,623	-0.16(-0.71%)
Apr 12, 2012	23.16	23.36	23.03	23.32	726,110	+0.26(+1.15%)
Apr 11, 2012	23.30	23.38	22.96	23.06	1,212,924	-0.01(-0.05%)
Apr 10, 2012	23.80	23.97	22.99	23.07	980,805	-0.75(-3.14%)
Apr 09, 2012	23.60	24.06	23.45	23.82	820,285	-0.11(-0.46%)
Apr 05, 2012	23.94	24.10	23.79	23.93	434,716	-0.11(-0.46%)
Apr 04, 2012	24.15	24.24	23.87	24.04	441,057	-0.29(-1.18%)
Apr 03, 2012	24.42	24.56	24.19	24.32	361,571	-0.14(-0.58%)
Apr 02, 2012	24.20	24.46	24.04	24.46	439,700	+0.26(+1.09%)
Mar 30, 2012	24.20	24.48	24.18	24.20	844,842	+0.08(+0.32%)
Mar 29, 2012	23.99	24.26	23.89	24.12	659,297	-0.01(-0.05%)
Mar 28, 2012	24.04	24.16	23.86	24.13	802,021	+0.08(+0.32%)
Mar 27, 2012	23.91	24.23	23.91	24.06	398,796	+0.19(+0.78%)
Mar 26, 2012	24.18	24.20	23.85	23.87	405,762	-0.04(-0.18%)
Mar 23, 2012	23.74	23.91	23.56	23.91	480,162	+0.10(+0.42%)
Mar 22, 2012	24.07	24.07	23.66	23.82	619,845	-0.41(-1.68%)
Mar 21, 2012	24.04	24.77	23.94	24.22	1,364,961	+0.19(+0.78%)
Mar 20, 2012	23.42	24.04	23.34	24.04	736,692	+0.51(+2.15%)
Mar 19, 2012	23.09	23.62	23.00	23.53	412,166	+0.43(+1.86%)
Mar 16, 2012	23.08	23.13	22.89	23.10	436,292	+0.12(+0.53%)
Mar 15, 2012	22.99	23.10	22.79	22.98	372,637	-0.09(-0.38%)
Mar 14, 2012	23.29	23.36	22.98	23.07	503,195	-0.23(-0.99%)
Mar 13, 2012	22.97	23.32	22.89	23.30	378,717	+0.52(+2.27%)
Mar 12, 2012	22.75	22.84	22.64	22.78	269,644	+0.03(+0.15%)
Mar 09, 2012	22.56	22.83	22.50	22.75	283,958	+0.16(+0.73%)
Mar 08, 2012	22.65	22.76	22.31	22.58	262,534	+0.02(+0.10%)
Mar 07, 2012	22.65	22.76	22.40	22.56	289,845	+0.00(+0.00%)
Mar 06, 2012	22.51	22.75	22.46	22.56	572,006	-0.14(-0.63%)
Mar 05, 2012	22.40	22.76	22.20	22.70	375,172	+0.31(+1.38%)
Mar 02, 2012	22.79	22.81	22.26	22.40	904,787	-0.41(-1.78%)